Stock listing
KRX:318010 Pharmsville Co., Ltd. (팜스빌) 주가
Follow Pharmsville Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:318010
₩3,325.00 KRW -65.00 (-1.9%)
Close on Nov 2, 2026
- Day range
- ₩3,240.00 – ₩3,420.00 KRWNov 2, 2026
- Volume
- 852 sharesNov 2, 2026
- Market cap
- ₩25.70B KRWAt the close on Nov 2, 2026 · price × 7.73M shares outstanding
- 52-week range
- ₩3,135.00 – ₩4,320.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩8.51M KRWMedian day 1,405 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:318010 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,325.00 | -65.00 | -1.9% | ₩3,420.00 | ₩3,420.00 | ₩3,240.00 | 852 | |
| ₩3,390.00 | +45.00 | +1.3% | ₩3,345.00 | ₩3,395.00 | ₩3,330.00 | 1,544 | |
| ₩3,345.00 | -65.00 | -1.9% | ₩3,415.00 | ₩3,415.00 | ₩3,300.00 | 6,414 | |
| ₩3,410.00 | -20.00 | -0.6% | ₩3,430.00 | ₩3,450.00 | ₩3,335.00 | 493 | |
| ₩3,430.00 | -15.00 | -0.4% | ₩3,440.00 | ₩3,440.00 | ₩3,400.00 | 501 | |
| ₩3,445.00 | 0.00 | 0.0% | ₩3,380.00 | ₩3,445.00 | ₩3,360.00 | 305 | |
| ₩3,445.00 | -60.00 | -1.7% | ₩3,500.00 | ₩3,500.00 | ₩3,385.00 | 1,256 | |
| ₩3,505.00 | +50.00 | +1.4% | ₩3,455.00 | ₩3,505.00 | ₩3,390.00 | 339 | |
| ₩3,455.00 | -60.00 | -1.7% | ₩3,515.00 | ₩3,515.00 | ₩3,365.00 | 2,415 | |
| ₩3,515.00 | -10.00 | -0.3% | ₩3,535.00 | ₩3,535.00 | ₩3,430.00 | 142 | |
| ₩3,525.00 | 0.00 | 0.0% | ₩3,520.00 | ₩3,525.00 | ₩3,475.00 | 3,007 | |
| ₩3,525.00 | 0.00 | 0.0% | ₩3,460.00 | ₩3,525.00 | ₩3,380.00 | 471 | |
| ₩3,525.00 | +20.00 | +0.6% | ₩3,505.00 | ₩3,535.00 | ₩3,315.00 | 928 | |
| ₩3,505.00 | +30.00 | +0.9% | ₩3,480.00 | ₩3,540.00 | ₩3,440.00 | 121 | |
| ₩3,475.00 | -45.00 | -1.3% | ₩3,460.00 | ₩3,540.00 | ₩3,460.00 | 948 | |
| ₩3,520.00 | -45.00 | -1.3% | ₩3,560.00 | ₩3,570.00 | ₩3,455.00 | 308 | |
| ₩3,565.00 | -40.00 | -1.1% | ₩3,565.00 | ₩3,570.00 | ₩3,510.00 | 540 | |
| ₩3,605.00 | +160.00 | +4.6% | ₩3,445.00 | ₩3,660.00 | ₩3,445.00 | 2,732 | |
| ₩3,445.00 | -62.00 | -1.8% | ₩3,510.00 | ₩3,510.00 | ₩3,440.00 | 997 | |
| ₩3,507.00 | +37.00 | +1.1% | ₩3,470.00 | ₩3,570.00 | ₩3,350.00 | 452 | |
| ₩3,470.00 | +25.00 | +0.7% | ₩3,480.00 | ₩3,480.00 | ₩3,435.00 | 140 | |
| ₩3,445.00 | -65.00 | -1.9% | ₩3,460.00 | ₩3,570.00 | ₩3,425.00 | 556 | |
| ₩3,510.00 | +25.00 | +0.7% | ₩3,380.00 | ₩3,510.00 | ₩3,380.00 | 7,170 | |
| ₩3,485.00 | +15.00 | +0.4% | ₩3,460.00 | ₩3,505.00 | ₩3,410.00 | 613 | |
| ₩3,470.00 | -35.00 | -1.0% | ₩3,505.00 | ₩3,535.00 | ₩3,320.00 | 20,751 | |
| ₩3,505.00 | +15.00 | +0.4% | ₩3,480.00 | ₩3,540.00 | ₩3,440.00 | 126 | |
| ₩3,490.00 | -40.00 | -1.1% | ₩3,540.00 | ₩3,540.00 | ₩3,460.00 | 837 | |
| ₩3,530.00 | 0.00 | 0.0% | ₩3,530.00 | ₩3,570.00 | ₩3,530.00 | 3,498 | |
| ₩3,530.00 | -70.00 | -1.9% | ₩3,600.00 | ₩3,600.00 | ₩3,510.00 | 304 | |
| ₩3,600.00 | -35.00 | -1.0% | ₩3,570.00 | ₩3,600.00 | ₩3,420.00 | 507 | |
| ₩3,635.00 | -25.00 | -0.7% | ₩3,655.00 | ₩3,655.00 | ₩3,600.00 | 282 | |
| ₩3,660.00 | +20.00 | +0.5% | ₩3,560.00 | ₩3,660.00 | ₩3,560.00 | 1,405 | |
| ₩3,640.00 | 0.00 | 0.0% | ₩3,660.00 | ₩3,660.00 | ₩3,640.00 | 45 | |
| ₩3,640.00 | +45.00 | +1.3% | ₩3,560.00 | ₩3,655.00 | ₩3,560.00 | 1,131 | |
| ₩3,595.00 | -5.00 | -0.1% | ₩3,610.00 | ₩3,610.00 | ₩3,580.00 | 2,329 | |
| ₩3,600.00 | -135.00 | -3.6% | ₩3,690.00 | ₩3,690.00 | ₩3,530.00 | 2,740 | |
| ₩3,735.00 | -5.00 | -0.1% | ₩3,675.00 | ₩3,740.00 | ₩3,620.00 | 891 | |
| ₩3,740.00 | +55.00 | +1.5% | ₩3,685.00 | ₩3,740.00 | ₩3,645.00 | 813 | |
| ₩3,685.00 | -35.00 | -0.9% | ₩3,725.00 | ₩3,740.00 | ₩3,600.00 | 4,478 | |
| ₩3,720.00 | -15.00 | -0.4% | ₩3,640.00 | ₩3,745.00 | ₩3,640.00 | 576 | |
| ₩3,735.00 | +10.00 | +0.3% | ₩3,745.00 | ₩3,745.00 | ₩3,675.00 | 71 | |
| ₩3,725.00 | -10.00 | -0.3% | ₩3,735.00 | ₩3,735.00 | ₩3,645.00 | 2,216 | |
| ₩3,735.00 | +5.00 | +0.1% | ₩3,735.00 | ₩3,750.00 | ₩3,650.00 | 4,774 | |
| ₩3,730.00 | +10.00 | +0.3% | ₩3,720.00 | ₩3,735.00 | ₩3,720.00 | 2,345 | |
| ₩3,720.00 | +65.00 | +1.8% | ₩3,655.00 | ₩3,720.00 | ₩3,655.00 | 7,034 | |
| ₩3,655.00 | +25.00 | +0.7% | ₩3,655.00 | ₩3,655.00 | ₩3,555.00 | 5,225 | |
| ₩3,630.00 | +10.00 | +0.3% | ₩3,630.00 | ₩3,630.00 | ₩3,575.00 | 3,006 | |
| ₩3,620.00 | -40.00 | -1.1% | ₩3,605.00 | ₩3,645.00 | ₩3,550.00 | 1,189 | |
| ₩3,660.00 | -5.00 | -0.1% | ₩3,665.00 | ₩3,665.00 | ₩3,630.00 | 2,191 | |
| ₩3,665.00 | -20.00 | -0.5% | ₩3,715.00 | ₩3,715.00 | ₩3,655.00 | 3,774 | |
| ₩3,685.00 | -5.00 | -0.1% | ₩3,660.00 | ₩3,685.00 | ₩3,630.00 | 2,720 | |
| ₩3,690.00 | 0.00 | 0.0% | ₩3,695.00 | ₩3,705.00 | ₩3,650.00 | 1,699 | |
| ₩3,690.00 | +35.00 | +1.0% | ₩3,655.00 | ₩3,690.00 | ₩3,595.00 | 7,333 | |
| ₩3,655.00 | +50.00 | +1.4% | ₩3,630.00 | ₩3,660.00 | ₩3,600.00 | 2,443 | |
| ₩3,605.00 | -55.00 | -1.5% | ₩3,585.00 | ₩3,610.00 | ₩3,490.00 | 2,747 | |
| ₩3,660.00 | 0.00 | 0.0% | ₩3,680.00 | ₩3,680.00 | ₩3,550.00 | 1,532 | |
| ₩3,660.00 | -10.00 | -0.3% | ₩3,640.00 | ₩3,680.00 | ₩3,580.00 | 3,259 | |
| ₩3,670.00 | +5.00 | +0.1% | ₩3,680.00 | ₩3,680.00 | ₩3,600.00 | 1,618 | |
| ₩3,665.00 | +30.00 | +0.8% | ₩3,690.00 | ₩3,690.00 | ₩3,560.00 | 8,089 | |
| ₩3,635.00 | +35.00 | +1.0% | ₩3,630.00 | ₩3,675.00 | ₩3,430.00 | 2,022 | |
| ₩3,600.00 | +150.00 | +4.3% | ₩3,600.00 | ₩3,630.00 | ₩3,500.00 | 5,380 |
- Ticker
- KRX:318010
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Pharmsville Co., Ltd.